Freedom Finl Hldgs Inc (OP: FDVA )
9.920
+0.070
(+0.71%)
Streaming Delayed Price
Updated: 2:49 PM EDT, May 10, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2023 | 12.18 | 0 | -0.32(-2.56%) | |||
| Apr 24, 2023 | 12.50 | 0 | +0.00(+0.00%) | |||
| Apr 19, 2023 | 12.50 | 80 | +0.00(+0.00%) | |||
| Apr 18, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 289 | -0.03(-0.24%) |
| Apr 17, 2023 | 12.53 | 12.53 | 12.53 | 12.53 | 300 | +0.03(+0.24%) |
| Apr 13, 2023 | 12.50 | 0 | +0.05(+0.40%) | |||
| Apr 12, 2023 | 13.20 | 13.20 | 12.45 | 12.45 | 1,000 | -1.30(-9.45%) |
| Apr 11, 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 250 | +0.18(+1.33%) |
| Apr 03, 2023 | 13.57 | 0 | -0.38(-2.72%) | |||
| Mar 31, 2023 | 13.95 | 13.95 | 13.95 | 13.95 | 165 | +0.39(+2.88%) |
| Mar 29, 2023 | 13.56 | 0 | -0.01(-0.07%) | |||
| Mar 28, 2023 | 13.57 | 13.57 | 13.57 | 13.57 | 500 | +0.11(+0.82%) |
| Mar 23, 2023 | 13.46 | 125 | -0.54(-3.86%) | |||
| Mar 22, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 125 | +0.00(+0.00%) |
| Mar 21, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 125 | +0.00(+0.00%) |
| Mar 20, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 2,450 | +0.00(+0.00%) |
| Mar 16, 2023 | 14.00 | 0 | -0.25(-1.75%) | |||
| Mar 13, 2023 | 14.25 | 20 | -0.56(-3.78%) | |||
| Mar 10, 2023 | 14.81 | 14.81 | 14.81 | 14.81 | 1,000 | -0.10(-0.67%) |
| Mar 07, 2023 | 14.91 | 0 | +0.01(+0.07%) | |||
| Mar 06, 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 2,465 | +0.00(+0.00%) |
| Mar 03, 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 250 | +0.00(+0.00%) |
| Mar 01, 2023 | 14.90 | 0 | +0.00(+0.00%) | |||
| Feb 27, 2023 | 14.90 | 35 | +0.00(+0.00%) | |||
| Feb 24, 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 6,000 | -0.01(-0.07%) |
| Feb 23, 2023 | 14.91 | 14.91 | 14.91 | 14.91 | 2,000 | +0.01(+0.07%) |
| Feb 17, 2023 | 14.90 | 0 | +0.10(+0.68%) | |||
| Feb 15, 2023 | 14.80 | 40 | +0.02(+0.14%) | |||
| Feb 14, 2023 | 14.78 | 14.78 | 14.78 | 14.78 | 100 | +0.03(+0.20%) |
| Feb 09, 2023 | 14.75 | 0 | +0.00(+0.00%) | |||
| Feb 03, 2023 | 14.75 | 10 | +0.19(+1.30%) | |||
| Feb 02, 2023 | 14.56 | 14.56 | 14.56 | 14.56 | 110 | +0.08(+0.55%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.